Xiangyang BOYA Precision Industrial Equipments Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.120	23.170	22.620	22.690	15.360	981,820
2023-05-04	22.300	23.210	22.300	23.120	15.651	2,114,313
2023-04-28	22.000	22.550	21.920	22.450	15.197	1,208,015
2023-04-27	21.690	22.380	21.490	22.070	14.940	1,331,680
2023-04-26	21.130	21.950	21.130	21.830	14.777	1,434,720
2023-04-25	21.590	21.750	21.100	21.380	14.473	1,828,526
2023-04-24	21.490	21.660	21.060	21.150	14.317	1,492,687
2023-04-21	22.950	22.950	21.420	21.440	14.513	2,592,858
2023-04-20	23.670	23.670	22.660	22.740	15.394	2,328,565
2023-04-19	23.860	23.930	23.340	23.490	15.901	1,309,186
2023-04-18	24.180	24.200	23.520	23.760	16.084	1,483,766
2023-04-17	23.940	24.360	23.820	24.310	16.456	1,562,967
2023-04-14	23.980	24.270	23.650	24.110	16.321	1,727,926
2023-04-13	24.770	24.850	23.900	23.980	16.233	2,304,334
2023-04-12	24.700	24.980	24.490	24.860	16.829	2,590,100
2023-04-11	25.190	25.600	24.200	24.360	16.490	3,432,564
2023-04-10	24.620	25.760	24.600	25.370	17.174	4,543,949
2023-04-07	24.890	25.350	24.700	24.780	16.774	4,357,018
2023-04-06	23.760	24.960	23.500	24.960	16.896	4,667,693
2023-04-04	23.520	24.080	23.340	23.740	16.070	2,044,483
2023-04-03	23.680	23.700	23.200	23.560	15.949	1,959,783
2023-03-31	23.410	23.540	23.160	23.500	15.908	1,693,738
2023-03-30	24.230	24.230	23.250	23.260	15.745	2,870,280
2023-03-29	24.090	24.500	24.000	24.280	16.436	2,140,821
2023-03-28	24.780	25.160	24.030	24.150	16.348	3,201,360
2023-03-27	24.740	25.290	24.550	25.070	16.971	3,268,351
2023-03-24	24.820	25.450	24.450	24.820	16.802	4,493,451
2023-03-23	25.500	25.520	24.670	24.830	16.808	6,006,624
2023-03-22	25.500	25.810	25.200	25.800	17.465	5,054,085
2023-03-21	25.830	25.950	25.160	25.620	17.343	5,997,577
2023-03-20	26.100	26.960	25.650	25.790	17.458	9,451,352
2023-03-17	25.700	27.580	25.260	26.680	18.061	13,399,316
2023-03-16	24.100	27.000	23.710	25.680	17.384	9,843,132
2023-03-15	23.920	24.330	23.710	24.100	16.314	2,769,995
2023-03-14	23.960	24.370	23.500	24.040	16.273	3,369,569
2023-03-13	24.310	24.980	23.690	24.160	16.355	4,330,839
2023-03-10	24.110	24.940	23.810	24.230	16.402	5,531,083
2023-03-09	22.910	24.600	22.680	24.120	16.328	5,761,712
2023-03-08	22.510	22.860	22.370	22.820	15.448	1,204,205
2023-03-07	22.970	23.030	22.340	22.360	15.136	1,979,320
2023-03-06	23.100	23.440	22.900	22.980	15.556	1,306,900
2023-03-03	22.930	23.710	22.930	23.170	15.685	1,388,660
2023-03-02	23.390	23.500	22.900	22.930	15.522	1,762,730
2023-03-01	23.090	23.450	23.010	23.450	15.874	1,601,243
2023-02-28	23.370	23.370	22.850	23.080	15.624	1,701,336
2023-02-27	23.550	23.700	23.000	23.100	15.637	2,090,435
2023-02-24	24.240	24.270	23.630	23.710	16.050	2,864,943
2023-02-23	23.650	24.380	23.160	24.270	16.429	5,305,031
2023-02-22	22.730	23.660	22.680	23.660	16.016	3,651,908
2023-02-21	22.550	22.990	22.400	22.840	15.461	1,247,180
2023-02-20	22.390	22.700	22.230	22.550	15.265	907,760
2023-02-17	22.450	22.690	22.170	22.480	15.217	1,427,867
2023-02-16	23.130	23.200	22.170	22.360	15.136	2,101,820
2023-02-15	22.930	23.180	22.800	23.130	15.657	1,414,856
2023-02-14	23.220	23.220	22.850	22.950	15.536	1,368,840
2023-02-13	22.860	23.280	22.860	23.210	15.712	1,644,300
2023-02-10	22.930	23.140	22.730	23.000	15.569	1,545,880
2023-02-09	22.600	22.960	22.500	22.930	15.522	1,476,720
2023-02-08	23.080	23.160	22.640	22.650	15.333	2,262,897
2023-02-07	23.000	23.190	22.720	23.080	15.624	2,015,248

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 CNY
2026-06-11	0.2500 CNY
2025-06-09	0.2500 CNY
2024-06-06	0.2500 CNY
2023-06-09	0.2500 CNY
2022-06-10	0.4000 CNY
2021-06-11	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.